1,149.00
-39(-3.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,188 | 1,149 | 1,149 | 1,189 | 1,147 | 2.49M |
| August 15, 2025 | 1,166 | 1,188 | 1,188 | 1,188 | 1,160 | 971,400 |
| August 14, 2025 | 1,158 | 1,151 | 1,151 | 1,166 | 1,145 | 789,100 |
| August 13, 2025 | 1,168 | 1,165 | 1,165 | 1,170 | 1,155 | 781,000 |
| August 12, 2025 | 1,162 | 1,165 | 1,165 | 1,181 | 1,153 | 1.51M |
| August 08, 2025 | 1,138 | 1,162 | 1,162 | 1,166 | 1,129 | 1.87M |
| August 07, 2025 | 1,080 | 1,142 | 1,142 | 1,144 | 1,076 | 3.19M |
| August 06, 2025 | 1,080 | 1,080 | 1,080 | 1,097 | 1,078 | 1.35M |
| August 05, 2025 | 1,077 | 1,075 | 1,075 | 1,085 | 1,073 | 665,700 |
| August 04, 2025 | 1,077 | 1,077 | 1,077 | 1,086 | 1,073 | 706,000 |
| August 01, 2025 | 1,097 | 1,107 | 1,107 | 1,108 | 1,093 | 863,100 |
| July 31, 2025 | 1,084 | 1,095 | 1,095 | 1,095 | 1,083 | 735,400 |
| July 30, 2025 | 1,077 | 1,088 | 1,088 | 1,088 | 1,076 | 639,800 |
| July 29, 2025 | 1,070 | 1,072 | 1,072 | 1,075 | 1,066 | 596,400 |
| July 28, 2025 | 1,070 | 1,069 | 1,069 | 1,075 | 1,065 | 549,400 |
| July 25, 2025 | 1,075 | 1,069 | 1,069 | 1,076 | 1,060 | 670,200 |
| July 24, 2025 | 1,060 | 1,064 | 1,064 | 1,070 | 1,056 | 795,200 |
| July 23, 2025 | 1,052 | 1,059 | 1,059 | 1,064 | 1,050 | 991,400 |
| July 22, 2025 | 1,033 | 1,039 | 1,039 | 1,043 | 1,030 | 509,600 |
| July 18, 2025 | 1,043 | 1,042 | 1,042 | 1,045 | 1,038 | 565,300 |
| July 17, 2025 | 1,033 | 1,038 | 1,038 | 1,038 | 1,023 | 501,900 |
| July 16, 2025 | 1,044 | 1,044 | 1,044 | 1,050 | 1,037 | 600,700 |
| July 15, 2025 | 1,049 | 1,048 | 1,048 | 1,055 | 1,046 | 560,900 |
| July 14, 2025 | 1,057 | 1,052 | 1,052 | 1,062 | 1,047 | 859,500 |
| July 11, 2025 | 1,040 | 1,047 | 1,047 | 1,047 | 1,036 | 654,900 |
| July 10, 2025 | 1,042 | 1,040 | 1,040 | 1,044 | 1,033 | 709,400 |
| July 09, 2025 | 1,037 | 1,052 | 1,052 | 1,056 | 1,034 | 931,600 |
| July 08, 2025 | 1,020 | 1,031 | 1,031 | 1,039 | 1,020 | 724,000 |
| July 07, 2025 | 1,039 | 1,024 | 1,024 | 1,042 | 1,019 | 677,800 |
| July 04, 2025 | 1,040 | 1,044 | 1,044 | 1,044 | 1,037 | 552,000 |
| July 03, 2025 | 1,039 | 1,042 | 1,042 | 1,053 | 1,030 | 1.23M |
| July 02, 2025 | 1,020 | 1,033 | 1,033 | 1,035 | 1,017 | 1.04M |
| July 01, 2025 | 1,013 | 1,015 | 1,015 | 1,025 | 1,009 | 907,300 |
| June 30, 2025 | 1,015 | 1,015 | 1,015 | 1,020 | 1,008 | 972,100 |
| June 27, 2025 | 1,008 | 1,009 | 1,009 | 1,009 | 999 | 1.28M |
| June 26, 2025 | 1,011 | 1,009 | 1,009 | 1,015 | 997 | 1.05M |
| June 25, 2025 | 999 | 1,007 | 1,007 | 1,007 | 994 | 1.69M |
| June 24, 2025 | 1,009 | 999 | 999 | 1,023 | 998 | 2.55M |
| June 23, 2025 | 1,063 | 1,060 | 1,060 | 1,088 | 1,056 | 2.06M |
| June 20, 2025 | 1,065 | 1,049 | 1,049 | 1,067 | 1,045 | 1.64M |
| June 19, 2025 | 1,072 | 1,069 | 1,069 | 1,076 | 1,054 | 980,400 |
| June 18, 2025 | 1,067 | 1,079 | 1,079 | 1,087 | 1,060 | 1.43M |
| June 17, 2025 | 1,044 | 1,057 | 1,057 | 1,069 | 1,041 | 1.75M |
| June 16, 2025 | 1,080 | 1,051 | 1,051 | 1,101 | 1,047 | 2.61M |
| June 13, 2025 | 1,028 | 1,056 | 1,056 | 1,084 | 1,026 | 4.04M |
| June 12, 2025 | 1,020 | 1,025 | 1,025 | 1,037 | 1,016 | 1.11M |
| June 11, 2025 | 999 | 1,019 | 1,019 | 1,019 | 996 | 888,300 |
| June 10, 2025 | 997 | 1,005 | 1,005 | 1,005 | 994 | 1.17M |
| June 09, 2025 | 990 | 990 | 990 | 993 | 985 | 827,600 |
| June 06, 2025 | 990 | 994 | 994 | 996 | 987 | 815,800 |
| June 05, 2025 | 999 | 993 | 993 | 1,004 | 990 | 1.03M |
| June 04, 2025 | 1,000 | 1,008 | 1,008 | 1,008 | 997 | 1.44M |
| June 03, 2025 | 992 | 999 | 999 | 1,001 | 986 | 1.49M |
| June 02, 2025 | 994 | 990 | 990 | 1,000 | 978 | 1.99M |
| May 30, 2025 | 995 | 1,002 | 1,002 | 1,006 | 993 | 1.46M |
| May 29, 2025 | 996 | 1,004 | 1,004 | 1,007 | 995 | 961,200 |
| May 28, 2025 | 1,003 | 995 | 995 | 1,006 | 994 | 1.3M |
| May 27, 2025 | 987 | 990 | 990 | 995 | 987 | 688,000 |
| May 26, 2025 | 1,000 | 989 | 989 | 1,003 | 989 | 1.06M |
| May 23, 2025 | 996 | 997 | 997 | 999 | 992 | 1.13M |